Samsung Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 72,600.00 | 74,100.00 | 71,100.00 | 71,600.00 | 68,015.52 | 491,100 |
| 2025-07-23 | 73,300.00 | 73,400.00 | 71,000.00 | 72,500.00 | 68,870.46 | 336,238 |
| 2025-07-22 | 74,400.00 | 74,800.00 | 72,300.00 | 72,800.00 | 69,155.44 | 478,395 |
| 2025-07-21 | 73,400.00 | 74,400.00 | 72,800.00 | 74,100.00 | 70,390.36 | 639,234 |
| 2025-07-18 | 75,800.00 | 75,900.00 | 72,600.00 | 74,600.00 | 70,865.33 | 529,038 |
| 2025-07-17 | 76,200.00 | 76,400.00 | 74,600.00 | 75,800.00 | 72,005.26 | 420,160 |
| 2025-07-16 | 78,900.00 | 79,000.00 | 74,800.00 | 75,300.00 | 71,530.29 | 793,972 |
| 2025-07-15 | 80,400.00 | 80,900.00 | 78,800.00 | 79,700.00 | 75,710.01 | 698,122 |
| 2025-07-14 | 77,000.00 | 80,800.00 | 77,000.00 | 80,600.00 | 76,564.96 | 556,311 |
| 2025-07-11 | 78,000.00 | 78,700.00 | 77,300.00 | 77,300.00 | 73,430.16 | 428,840 |
| 2025-07-10 | 75,200.00 | 78,000.00 | 74,900.00 | 77,800.00 | 73,905.13 | 650,988 |
| 2025-07-09 | 74,300.00 | 75,900.00 | 73,400.00 | 75,700.00 | 71,910.26 | 542,742 |
| 2025-07-08 | 70,900.00 | 74,700.00 | 70,600.00 | 73,400.00 | 69,725.41 | 707,440 |
| 2025-07-07 | 68,900.00 | 71,500.00 | 68,700.00 | 71,000.00 | 67,445.56 | 387,117 |
| 2025-07-04 | 73,100.00 | 73,200.00 | 69,700.00 | 69,900.00 | 66,400.63 | 482,004 |
| 2025-07-03 | 72,900.00 | 74,600.00 | 71,300.00 | 72,500.00 | 68,870.46 | 501,266 |
| 2025-07-02 | 73,700.00 | 74,300.00 | 71,500.00 | 72,500.00 | 68,870.46 | 445,325 |
| 2025-07-01 | 73,900.00 | 76,900.00 | 73,200.00 | 73,400.00 | 69,725.41 | 772,805 |
| 2025-06-30 | 75,000.00 | 75,400.00 | 73,500.00 | 73,600.00 | 69,915.39 | 532,979 |
| 2025-06-27 | 76,000.00 | 76,300.00 | 74,000.00 | 74,700.00 | 70,960.33 | 540,035 |
| 2025-06-26 | 76,500.00 | 77,000.00 | 74,100.00 | 75,700.00 | 71,910.26 | 793,325 |
| 2025-06-25 | 78,200.00 | 79,000.00 | 76,100.00 | 77,200.00 | 73,335.17 | 707,944 |
| 2025-06-24 | 73,500.00 | 76,600.00 | 73,400.00 | 75,800.00 | 72,005.26 | 796,095 |
| 2025-06-23 | 67,000.00 | 71,700.00 | 67,000.00 | 71,500.00 | 67,920.53 | 745,694 |
| 2025-06-20 | 67,700.00 | 68,200.00 | 66,200.00 | 67,700.00 | 64,310.76 | 441,221 |
| 2025-06-19 | 68,000.00 | 68,500.00 | 66,000.00 | 67,300.00 | 63,930.79 | 417,694 |
| 2025-06-18 | 65,600.00 | 67,600.00 | 65,100.00 | 67,100.00 | 63,740.80 | 524,213 |
| 2025-06-17 | 68,000.00 | 69,200.00 | 64,900.00 | 66,100.00 | 62,790.86 | 1,001,916 |
| 2025-06-16 | 64,400.00 | 67,000.00 | 64,300.00 | 67,000.00 | 63,645.81 | 473,183 |
| 2025-06-13 | 64,600.00 | 67,100.00 | 63,700.00 | 64,500.00 | 61,270.96 | 611,987 |
| 2025-06-12 | 64,000.00 | 64,900.00 | 63,700.00 | 63,800.00 | 60,606.01 | 755,884 |
| 2025-06-11 | 63,000.00 | 65,000.00 | 61,600.00 | 64,700.00 | 61,460.95 | 529,115 |
| 2025-06-10 | 64,100.00 | 64,500.00 | 62,000.00 | 63,400.00 | 60,226.03 | 447,588 |
| 2025-06-09 | 62,300.00 | 65,500.00 | 62,200.00 | 63,500.00 | 60,321.03 | 737,085 |
| 2025-06-05 | 62,500.00 | 62,900.00 | 60,700.00 | 61,500.00 | 58,421.15 | 482,283 |
| 2025-06-04 | 60,200.00 | 62,900.00 | 59,800.00 | 62,000.00 | 58,896.12 | 680,028 |
| 2025-06-02 | 60,300.00 | 61,100.00 | 57,800.00 | 59,200.00 | 56,236.30 | 1,015,133 |
| 2025-05-30 | 61,100.00 | 61,600.00 | 59,600.00 | 60,500.00 | 57,471.21 | 505,560 |
| 2025-05-29 | 58,000.00 | 60,600.00 | 57,600.00 | 60,300.00 | 57,281.23 | 874,422 |
| 2025-05-28 | 56,800.00 | 58,000.00 | 56,500.00 | 57,100.00 | 54,241.43 | 521,519 |
| 2025-05-27 | 56,900.00 | 57,400.00 | 56,000.00 | 56,300.00 | 53,481.48 | 372,842 |
| 2025-05-26 | 56,800.00 | 57,500.00 | 56,500.00 | 57,100.00 | 54,241.43 | 246,847 |
| 2025-05-23 | 56,200.00 | 57,200.00 | 55,900.00 | 56,100.00 | 53,291.49 | 275,853 |
| 2025-05-22 | 56,100.00 | 57,400.00 | 55,800.00 | 56,000.00 | 53,196.50 | 371,174 |
| 2025-05-21 | 54,200.00 | 56,300.00 | 54,000.00 | 56,100.00 | 53,291.49 | 470,097 |
| 2025-05-20 | 54,000.00 | 55,500.00 | 53,000.00 | 54,000.00 | 51,296.62 | 367,659 |
| 2025-05-19 | 54,200.00 | 54,400.00 | 53,000.00 | 53,500.00 | 50,821.65 | 239,702 |
| 2025-05-16 | 53,900.00 | 54,700.00 | 53,300.00 | 54,400.00 | 51,676.60 | 220,714 |
| 2025-05-15 | 54,800.00 | 55,400.00 | 53,000.00 | 53,600.00 | 50,916.65 | 504,463 |
| 2025-05-14 | 55,700.00 | 56,100.00 | 54,800.00 | 55,300.00 | 52,531.54 | 374,865 |
| 2025-05-13 | 54,900.00 | 55,600.00 | 54,200.00 | 55,500.00 | 52,721.53 | 340,829 |
| 2025-05-12 | 53,600.00 | 55,800.00 | 53,500.00 | 54,600.00 | 51,866.58 | 420,292 |
| 2025-05-09 | 52,700.00 | 53,300.00 | 52,400.00 | 53,000.00 | 50,346.68 | 173,515 |
| 2025-05-08 | 52,500.00 | 53,200.00 | 52,500.00 | 52,500.00 | 49,871.71 | 361,104 |
| 2025-05-07 | 53,100.00 | 53,900.00 | 52,400.00 | 52,800.00 | 50,156.70 | 565,677 |
| 2025-05-02 | 51,700.00 | 52,900.00 | 51,000.00 | 52,600.00 | 49,966.71 | 375,083 |
| 2025-04-30 | 49,600.00 | 52,500.00 | 49,550.00 | 52,200.00 | 49,586.73 | 595,245 |
| 2025-04-29 | 48,950.00 | 50,500.00 | 48,750.00 | 49,900.00 | 47,401.88 | 601,156 |
| 2025-04-28 | 47,950.00 | 49,200.00 | 47,950.00 | 48,700.00 | 46,261.95 | 298,046 |
| 2025-04-25 | 47,950.00 | 48,200.00 | 47,600.00 | 48,100.00 | 45,691.99 | 187,374 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 4,000.0000 KRW |
| 2024-12-27 | 3,500.0000 KRW |
| 2023-12-27 | 2,200.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2021-12-29 | 3,800.0000 KRW |
| 2020-12-29 | 2,200.0000 KRW |
| 2019-12-27 | 1,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.